S&P 500
2117.69
+4.76 +0.22%
Dow Indu
18080.14
+21.45 +0.12%
Nasdaq
5092.04
+35.98 +0.71%
Crude Oil
57.15
-0.26 -0.45%
Gold
1179.470
-13.300 -1.13%
Euro
1.087455
0.000000 0.00%
US Dollar
96.898
-0.413 -0.53%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.K15.EMay 2015 (E)498.25499.50486.00486.00-11.75-2.42%set 14:30
ZW.N15.EJul 2015 (E)501.50502.75488.25488.50-12.75-2.61%set 14:30
ZW.U15.ESep 2015 (E)510.5511.0498.0498.0-12.5-2.51%set 14:30
ZW.Z15.EDec 2015 (E)527.25527.50514.25515.00-12.25-2.38%set 14:30
ZW.H16.EMar 2016 (E)540.75541.75529.00530.00-11.75-2.21%set 14:30
ZW.K16.EMay 2016 (E)545.75545.75541.25540.00-11.25-2.09%set 14:30
ZW.N16.EJul 2016 (E)553.00556.00552.75543.25-10.25-1.88%set 14:30
ZW.U16.ESep 2016 (E)572572572552-10-1.81%set 14:30
ZW.Z16.EDec 2016 (E)562.00562.00562.00566.00-9.75-1.70%set 14:30
ZW.H17.EMar 2017 (E)649.75649.75646.75574.25-9.50-1.65%set 14:30
ZW.K17.EMay 2017 (E)620.00620.00576.75-9.50-1.65%set 14:30
ZW.N17.EJul 2017 (E)590.00590.00557.25-9.50-1.70%set 14:30
ZW.K15:U16.EMay 2015/Sep 2016 Spread-66.00-66.00-66.00-66.00-1.750.00%set 15:28
ZW.K15:ZC.K15.EMay 2015/ZC Spread127.25127.50123.25121.50-5.50-4.55%set 15:28
ZW.K15:Z16.EMay 2015/Dec 2016 Spread-80-80-80-80-20.00%set 15:28
ZW.K15:Z15.EMay 2015/Dec 2015 Spread-29.25-28.00-30.00-29.00+0.500.00%set 15:28
ZW.K15:U15.EMay 2015/Sep 2015 Spread-12.50-11.75-13.75-12.00+0.750.00%set 15:28
ZW.K15:N17.EMay 2015/Jul 2017 Spread-71.25-71.25-71.25-71.25-2.250.00%set 15:28
ZW.K15:N16.EMay 2015/Jul 2016 Spread-33.25-33.25-57.25-1.500.00%set 15:28
ZW.K15:N15.EMay 2015/Jul 2015 Spread-3.50-2.00-4.25-2.50+1.000.00%set 15:28
ZW.K15:K17.EMay 2015/May 2017 Spread-90.75-90.75-90.75-90.75-2.250.00%set 15:28
ZW.K15:H16.EMay 2015/Mar 2016 Spread-43.75-42.75-43.75-44.000.000.00%set 15:28
ZW.K15:H17.EMay 2015/Mar 2017 Spread-88.25-88.25-88.25-88.25-2.250.00%set 15:28
ZW.K15:K16.EMay 2015/May 2016 Spread-49.50-52.25-54.00-0.500.00%set 15:28
ZW.N15:N17.EJul 2015/Jul 2017 Spread-68.75-68.75-68.75-68.75-3.250.00%set 15:28
ZW.N15:U15.EJul 2015/Sep 2015 Spread-9.25-9.25-9.75-9.50-0.250.00%set 15:28
ZW.N15:ZC.N15.EJul 2015/ZC Spread125.50126.50118.00118.75-5.75-4.85%set 15:28
ZW.N15:H16.EJul 2015/Mar 2016 Spread-40.25-40.00-41.00-41.50-1.000.00%set 15:28
ZW.N15:H17.EJul 2015/Mar 2017 Spread-85.75-85.75-85.75-85.75-3.250.00%set 15:28
ZW.N15:K16.EJul 2015/May 2016 Spread-50.25-50.25-51.50-1.500.00%set 15:28
ZW.N15:K17.EJul 2015/May 2017 Spread-88.25-88.25-88.25-88.25-3.250.00%set 15:28
ZW.N15:Z15.EJul 2015/Dec 2015 Spread-25.75-25.50-26.50-26.50-0.500.00%set 15:28
ZW.N15:Z16.EJul 2015/Dec 2016 Spread-77.5-77.5-77.5-77.5-3.00.00%set 15:28
ZW.N15:U16.EJul 2015/Sep 2016 Spread-63.50-63.50-63.50-63.50-2.750.00%set 15:28
ZW.N15:N16.EJul 2015/Jul 2016 Spread-52.75-52.75-54.25-54.75-2.500.00%set 15:28
ZW.U15:H16.ESep 2015/Mar 2016 Spread-30.50-30.50-31.25-32.00-0.750.00%set 15:28
ZW.U15:Z16.ESep 2015/Dec 2016 Spread-68.00-68.00-68.00-68.00-2.750.00%set 15:28
ZW.U15:Z15.ESep 2015/Dec 2015 Spread-16.50-16.00-17.00-17.00-0.250.00%set 15:28
ZW.U15:U16.ESep 2015/Sep 2016 Spread-41.50-40.75-54.00-2.500.00%set 15:28
ZW.U15:N17.ESep 2015/Jul 2017 Spread-59.25-59.25-59.25-59.25-3.000.00%set 15:28
ZW.U15:K17.ESep 2015/May 2017 Spread-78.75-78.75-78.75-78.75-3.000.00%set 15:28
ZW.U15:K16.ESep 2015/May 2016 Spread-39.25-39.25-40.00-42.00-1.250.00%set 15:28
ZW.U15:H17.ESep 2015/Mar 2017 Spread-76.25-76.25-76.25-76.25-3.000.00%set 15:28
ZW.U15:N16.ESep 2015/Jul 2016 Spread-42.00-42.00-42.00-45.25-2.250.00%set 15:28
ZW.U15:ZC.U15.ESep 2015/ZC Spread126.50126.50122.50120.50-5.75-4.80%set 15:28
ZW.Z15:U16.EDec 2015/Sep 2016 Spread-27.50-26.25-37.00-2.250.00%set 15:28
ZW.Z15:N17.EDec 2015/Jul 2017 Spread-42.25-42.25-42.25-42.25-2.750.00%set 15:28
ZW.Z15:N16.EDec 2015/Jul 2016 Spread-26.25-26.25-26.25-28.25-2.000.00%set 15:28
ZW.Z15:ZC.Z15.EDec 2015/ZC Spread133.00134.00125.75126.75-6.00-4.76%set 15:28
ZW.Z15:K17.EDec 2015/May 2017 Spread-61.75-61.75-61.75-61.75-2.750.00%set 15:28
ZW.Z15:Z16.EDec 2015/Dec 2016 Spread-51.0-51.0-51.0-51.0-2.50.00%set 15:28
ZW.Z15:K16.EDec 2015/May 2016 Spread-24.25-23.50-24.50-25.00-1.000.00%set 15:28
ZW.Z15:H17.EDec 2015/Mar 2017 Spread-59.25-59.25-59.25-59.25-2.750.00%set 15:28
ZW.Z15:H16.EDec 2015/Mar 2016 Spread-14.50-14.25-15.00-15.00-0.500.00%set 15:28
ZW.H16:K16.EMar 2016/May 2016 Spread-9.50-8.75-9.75-10.00-0.500.00%set 15:28
ZW.H16:K17.EMar 2016/May 2017 Spread-46.75-46.75-46.75-46.75-2.250.00%set 15:28
ZW.H16:H17.EMar 2016/Mar 2017 Spread-44.25-44.25-44.25-44.25-2.250.00%set 15:28
ZW.H16:N16.EMar 2016/Jul 2016 Spread-11.50-10.75-12.00-13.25-1.500.00%set 15:28
ZW.H16:ZC.H16.EMar 2016/ZC Spread130.75130.75130.75130.75-5.75-4.40%set 15:28
ZW.H16:Z16.EMar 2016/Dec 2016 Spread-36-36-36-36-20.00%set 15:28
ZW.H16:U16.EMar 2016/Sep 2016 Spread-14.00-13.00-22.00-1.750.00%set 15:28
ZW.H16:N17.EMar 2016/Jul 2017 Spread-27.25-27.25-27.25-27.25-2.250.00%set 15:28
ZW.K16:K17.EMay 2016/May 2017 Spread-36.75-36.75-36.75-36.75-1.750.00%set 15:28
ZW.K16:N16.EMay 2016/Jul 2016 Spread-1.75-1.75-2.25-3.25-1.000.00%set 15:28
ZW.K16:N17.EMay 2016/Jul 2017 Spread-17.25-17.25-17.25-17.25-1.750.00%set 15:28
ZW.K16:U16.EMay 2016/Sep 2016 Spread-12.00-12.00-12.00-12.00-1.250.00%set 15:28
ZW.K16:H17.EMay 2016/Mar 2017 Spread-34.25-34.25-34.25-34.25-1.750.00%set 15:28
ZW.K16:Z16.EMay 2016/Dec 2016 Spread-26.0-26.0-26.0-26.0-1.50.00%set 15:28
ZW.K16:ZC.K16.EMay 2016/ZC Spread133.0133.0133.0133.0-5.5-4.14%set 15:28
ZW.N16:Z16.EJul 2016/Dec 2016 Spread-23.25-23.25-23.25-22.75-0.500.00%set 15:28
ZW.N16:U16.EJul 2016/Sep 2016 Spread-6.25-6.25-6.25-8.75-0.250.00%set 15:28
ZW.N16:N17.EJul 2016/Jul 2017 Spread-14.00-14.00-14.00-14.00-0.750.00%set 15:28
ZW.N16:H17.EJul 2016/Mar 2017 Spread-31.00-31.00-31.00-31.00-0.750.00%set 15:28
ZW.N16:ZC.N16.EJul 2016/ZC Spread127.50127.50123.75129.50-5.00-3.86%set 15:28
ZW.N16:K17.EJul 2016/May 2017 Spread-33.50-33.50-33.50-33.50-0.750.00%set 15:28
ZW.U16:K17.ESep 2016/May 2017 Spread-24.75-24.75-24.75-24.75-0.500.00%set 15:28
ZW.U16:ZC.U16.ESep 2016/ZC Spread144.00144.00144.00144.00-4.75-3.30%set 15:28
ZW.U16:Z16.ESep 2016/Dec 2016 Spread-13.00-13.00-14.75-14.00-0.250.00%set 15:28
ZW.U16:N17.ESep 2016/Jul 2017 Spread-5.25-5.25-5.25-5.25-0.500.00%set 15:28
ZW.U16:H17.ESep 2016/Mar 2017 Spread-22.25-22.25-22.25-22.25-0.500.00%set 15:28
ZW.Z16:N17.EDec 2016/Jul 2017 Spread8.758.758.758.75-0.25-2.86%set 15:28
ZW.Z16:K17.EDec 2016/May 2017 Spread-10.75-10.75-10.75-10.75-0.250.00%set 15:28
ZW.Z16:H17.EDec 2016/Mar 2017 Spread-7.00-7.00-8.25-0.250.00%set 15:28
ZW.Z16:ZC.Z16.EDec 2016/ZC Spread159.75159.75159.75159.75-4.00-2.50%set 15:28
ZW.H17:K17.EMar 2017/May 2017 Spread-1.0-1.0-2.50.00.00%set 15:28
ZW.H17:N17.EMar 2017/Jul 2017 Spread18181700.00%set 15:28
ZW.H17:ZC.H17.EMar 2017/ZC Spread158.75158.75158.75158.75-4.25-2.68%set 15:28
ZW.K17:N17.EMay 2017/Jul 2017 Spread19.519.519.519.50.00.00%set 15:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

© Copyright INO.com, Inc. All Rights Reserved.